시장 데이터를 불러오는 중
전체 종목
Rail Vision Ltd. - Ordinary Shares 과거 주가
Rail Vision Ltd. - Ordinary Shares · RVSN · NASDAQ
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rail Vision Ltd. - Ordinary Shares · RVSN · NASDAQ
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,636 | ₩4,756 | ₩4,636 | ₩4,650 | +0.29% | 3.6천 |
| 2026.10.08 | ₩4,824 | ₩4,824 | ₩4,489 | ₩4,740 | -1.75% | 6.9천 |
| 2026.10.07 | ₩4,864 | ₩4,864 | ₩4,575 | ₩4,730 | -2.75% | 8.3천 |
| 2026.10.06 | ₩5,025 | ₩5,146 | ₩4,677 | ₩4,772 | -5.04% | 2.5만 |
| 2026.10.05 | ₩4,596 | ₩4,958 | ₩4,409 | ₩4,931 | +7.29% | 2.5만 |
| 2026.10.02 | ₩4,596 | ₩4,811 | ₩4,419 | ₩4,563 | -0.73% | 1.1만 |
| 2026.10.01 | ₩4,824 | ₩4,824 | ₩4,328 | ₩4,489 | -6.94% | 2.5만 |
| 2026.09.30 | ₩4,866 | ₩4,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,797 |
| -1.40% |
| 4.8천 |
| 2026.09.29 | ₩4,650 | ₩5,172 | ₩4,650 | ₩4,864 | +4.61% | 1.3만 |
|---|
| 2026.09.28 | ₩4,604 | ₩4,918 | ₩4,604 | ₩4,744 | +3.03% | 7.4천 |
|---|
| 2026.09.25 | ₩4,904 | ₩4,904 | ₩4,677 | ₩4,837 | -1.37% | 9.7천 |
|---|
| 2026.09.24 | ₩4,730 | ₩5,064 | ₩4,730 | ₩4,878 | +3.12% | 1.3만 |
|---|
| 2026.09.23 | ₩5,119 | ₩5,306 | ₩5,018 | ₩5,025 | -1.83% | 8.2천 |
|---|
| 2026.09.22 | ₩5,012 | ₩5,172 | ₩4,744 | ₩5,038 | +0.53% | 1.6만 |
|---|
| 2026.09.21 | ₩4,516 | ₩5,347 | ₩4,516 | ₩5,025 | +11.28% | 2.3만 |
|---|
| 2026.09.18 | ₩4,764 | ₩4,770 | ₩4,502 | ₩4,569 | -4.08% | 1.3만 |
|---|
| 2026.09.17 | ₩4,636 | ₩4,931 | ₩4,368 | ₩4,717 | +1.73% | 6.5만 |
|---|
| 2026.09.16 | ₩5,172 | ₩5,360 | ₩4,690 | ₩4,703 | -9.07% | 2.4만 |
|---|
| 2026.09.15 | ₩5,065 | ₩5,159 | ₩5,038 | ₩5,038 | -0.53% | 3.2천 |
|---|
| 2026.09.14 | ₩5,360 | ₩5,360 | ₩5,159 | ₩5,159 | -3.75% | 3.3천 |
|---|
| 2026.09.11 | ₩5,293 | ₩5,394 | ₩5,079 | ₩5,213 | -1.52% | 1.4만 |
|---|
| 2026.09.10 | ₩5,266 | ₩5,497 | ₩5,239 | ₩5,239 | -0.51% | 1.2만 |
|---|
| 2026.09.09 | ₩5,735 | ₩5,735 | ₩5,253 | ₩5,320 | -7.24% | 2만 |
|---|
| 2026.09.08 | ₩5,454 | ₩5,899 | ₩5,360 | ₩5,733 | +5.11% | 1.8만 |
|---|
| 2026.09.04 | ₩6,030 | ₩6,030 | ₩5,373 | ₩5,440 | -9.78% | 4.9만 |
|---|
| 2026.09.03 | ₩6,298 | ₩6,338 | ₩5,428 | ₩5,722 | -9.15% | 4.8만 |
|---|
| 2026.09.02 | ₩6,110 | ₩6,553 | ₩6,110 | ₩6,553 | +7.24% | 5.2천 |
|---|
| 2026.09.01 | ₩6,097 | ₩6,352 | ₩6,018 | ₩6,285 | +3.08% | 5.1천 |
|---|
| 2026.08.31 | ₩5,896 | ₩6,151 | ₩5,896 | ₩6,110 | +3.64% | 7.1천 |
|---|
| 2026.08.28 | ₩6,151 | ₩6,204 | ₩5,895 | ₩5,909 | -3.92% | 1.4만 |
|---|
| 2026.08.27 | ₩6,486 | ₩6,486 | ₩6,244 | ₩6,244 | -3.72% | 1.2만 |
|---|
| 2026.08.26 | ₩6,579 | ₩6,915 | ₩6,218 | ₩6,499 | -1.22% | 34.3만 |
|---|
| 2026.08.25 | ₩7,196 | ₩7,196 | ₩6,821 | ₩7,022 | -2.42% | 5.6천 |
|---|
| 2026.08.24 | ₩6,781 | ₩7,209 | ₩6,559 | ₩7,022 | +3.56% | 8.4천 |
|---|
| 2026.08.21 | ₩6,419 | ₩7,504 | ₩6,338 | ₩6,975 | +8.66% | 1만 |
|---|
| 2026.08.20 | ₩7,129 | ₩7,236 | ₩6,888 | ₩6,901 | -3.20% | 1.7만 |
|---|
| 2026.08.19 | ₩6,600 | ₩7,697 | ₩6,593 | ₩7,544 | +14.31% | 2.5만 |
|---|
| 2026.08.18 | ₩6,727 | ₩7,035 | ₩6,594 | ₩6,861 | +1.99% | 2.7만 |
|---|
| 2026.08.17 | ₩6,915 | ₩7,008 | ₩6,673 | ₩6,700 | -3.10% | 3.3만 |
|---|
| 2026.08.14 | ₩6,258 | ₩7,384 | ₩6,204 | ₩6,915 | +10.49% | 10.7만 |
|---|
| 2026.08.13 | ₩6,287 | ₩6,425 | ₩6,204 | ₩6,251 | -0.58% | 1.3만 |
|---|
| 2026.08.12 | ₩6,231 | ₩6,550 | ₩6,164 | ₩6,258 | +0.43% | 7.6천 |
|---|
| 2026.08.11 | ₩6,258 | ₩6,378 | ₩6,097 | ₩6,231 | -0.43% | 9.3천 |
|---|
| 2026.08.10 | ₩6,188 | ₩6,553 | ₩6,110 | ₩6,177 | -0.17% | 2.6만 |
|---|
| 2026.08.07 | ₩6,097 | ₩6,834 | ₩5,963 | ₩6,378 | +4.62% | 5만 |
|---|
| 2026.08.06 | ₩5,856 | ₩5,983 | ₩5,789 | ₩5,883 | +0.46% | 4.9천 |
|---|
| 2026.08.05 | ₩5,427 | ₩5,856 | ₩5,427 | ₩5,853 | +7.85% | 5.6천 |
|---|
| 2026.08.04 | ₩5,769 | ₩5,769 | ₩5,482 | ₩5,722 | -0.81% | 9천 |
|---|
| 2026.08.03 | ₩5,373 | ₩5,628 | ₩5,373 | ₩5,561 | +3.49% | 6.5천 |
|---|
| 2026.07.31 | ₩5,628 | ₩5,628 | ₩5,253 | ₩5,373 | -4.52% | 4.6천 |
|---|
| 2026.07.30 | ₩5,628 | ₩5,628 | ₩5,253 | ₩5,400 | -4.05% | 2만 |
|---|
| 2026.07.29 | ₩5,534 | ₩5,648 | ₩5,146 | ₩5,189 | -6.25% | 6.6천 |
|---|
| 2026.07.28 | ₩5,574 | ₩5,896 | ₩5,436 | ₩5,514 | -1.08% | 1.2만 |
|---|
| 2026.07.27 | ₩5,494 | ₩5,923 | ₩5,414 | ₩5,655 | +2.93% | 1.2만 |
|---|
| 2026.07.24 | ₩5,620 | ₩5,620 | ₩5,494 | ₩5,494 | -2.24% | 1.8천 |
|---|
| 2026.07.23 | ₩5,775 | ₩5,789 | ₩5,427 | ₩5,454 | -5.57% | 5.7천 |
|---|
| 2026.07.22 | ₩5,842 | ₩5,842 | ₩5,691 | ₩5,735 | -1.83% | 1.7천 |
|---|
| 2026.07.21 | ₩5,749 | ₩5,816 | ₩5,588 | ₩5,816 | +1.17% | 9.3천 |
|---|
| 2026.07.20 | ₩5,668 | ₩5,668 | ₩5,427 | ₩5,561 | -1.89% | 9.4천 |
|---|
| 2026.07.17 | ₩5,789 | ₩5,789 | ₩5,459 | ₩5,668 | -2.08% | 1만 |
|---|
| 2026.07.16 | ₩6,064 | ₩6,064 | ₩5,414 | ₩5,414 | -10.72% | 1.9만 |
|---|
| 2026.07.15 | ₩6,646 | ₩6,646 | ₩6,094 | ₩6,164 | -7.26% | 9.5천 |
|---|
| 2026.07.14 | ₩6,499 | ₩6,700 | ₩6,499 | ₩6,700 | +3.09% | 5.5천 |
|---|
| 2026.07.13 | ₩6,687 | ₩6,687 | ₩6,566 | ₩6,633 | -0.80% | 6.9천 |
|---|
| 2026.07.10 | ₩6,338 | ₩6,700 | ₩6,298 | ₩6,673 | +5.29% | 1.9만 |
|---|
| 2026.07.09 | ₩6,432 | ₩6,566 | ₩6,231 | ₩6,537 | +1.62% | 1.6만 |
|---|
| 2026.07.08 | ₩6,151 | ₩6,526 | ₩6,097 | ₩6,445 | +4.79% | 1.3만 |
|---|
| 2026.07.07 | ₩6,539 | ₩6,539 | ₩6,164 | ₩6,318 | -3.38% | 8.9천 |
|---|
| 2026.07.06 | ₩6,298 | ₩6,928 | ₩6,298 | ₩6,512 | +3.40% | 1.5만 |
|---|
| 2026.07.02 | ₩6,338 | ₩6,593 | ₩6,325 | ₩6,385 | +0.74% | 1.7만 |
|---|
| 2026.07.01 | ₩6,191 | ₩6,472 | ₩6,084 | ₩6,472 | +4.55% | 1.5만 |
|---|
| 2026.06.30 | ₩6,017 | ₩6,486 | ₩5,849 | ₩6,177 | +2.67% | 1.7만 |
|---|
| 2026.06.29 | ₩6,030 | ₩6,526 | ₩6,003 | ₩6,017 | -0.22% | 2만 |
|---|
| 2026.06.26 | ₩5,655 | ₩6,271 | ₩5,655 | ₩6,137 | +8.53% | 3.3만 |
|---|
| 2026.06.25 | ₩5,976 | ₩6,030 | ₩5,628 | ₩5,722 | -4.26% | 2.4만 |
|---|
| 2026.06.24 | ₩5,628 | ₩6,553 | ₩5,628 | ₩6,003 | +6.67% | 13.2만 |
|---|
| 2026.06.23 | ₩5,816 | ₩5,970 | ₩5,628 | ₩5,816 | 0.00% | 1.9만 |
|---|
| 2026.06.22 | ₩5,883 | ₩6,030 | ₩5,574 | ₩5,695 | -3.19% | 1.3만 |
|---|
| 2026.06.18 | ₩5,909 | ₩6,124 | ₩5,896 | ₩5,896 | -0.23% | 8.3천 |
|---|
| 2026.06.17 | ₩6,161 | ₩6,161 | ₩5,816 | ₩5,869 | -4.74% | 3.6천 |
|---|
| 2026.06.16 | ₩6,003 | ₩6,101 | ₩5,762 | ₩5,883 | -2.01% | 2.2만 |
|---|
| 2026.06.15 | ₩5,762 | ₩6,392 | ₩5,762 | ₩6,177 | +7.21% | 3.3만 |
|---|
| 2026.06.12 | ₩5,813 | ₩6,124 | ₩5,813 | ₩5,842 | +0.51% | 1.9만 |
|---|
| 2026.06.11 | ₩5,735 | ₩6,097 | ₩5,735 | ₩6,017 | +4.91% | 2.1만 |
|---|
| 2026.06.10 | ₩6,003 | ₩6,204 | ₩5,682 | ₩5,923 | -1.34% | 7천 |
|---|
| 2026.06.09 | ₩6,003 | ₩6,198 | ₩5,628 | ₩5,990 | -0.22% | 1.8만 |
|---|
| 2026.06.08 | ₩6,097 | ₩6,432 | ₩5,976 | ₩6,064 | -0.55% | 9.4천 |
|---|
| 2026.06.05 | ₩6,244 | ₩6,265 | ₩5,668 | ₩6,151 | -1.50% | 2.3만 |
|---|
| 2026.06.04 | ₩6,365 | ₩6,499 | ₩6,151 | ₩6,419 | +0.84% | 2.8만 |
|---|
| 2026.06.03 | ₩6,834 | ₩6,982 | ₩6,365 | ₩6,392 | -6.47% | 2.4만 |
|---|
| 2026.06.02 | ₩6,620 | ₩6,861 | ₩6,567 | ₩6,620 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩6,539 | ₩6,687 | ₩6,311 | ₩6,566 | +0.41% | 3.1만 |
|---|
| 2026.05.29 | ₩6,579 | ₩6,767 | ₩6,309 | ₩6,559 | -0.31% | 5.9만 |
|---|
| 2026.05.28 | ₩6,298 | ₩6,821 | ₩6,231 | ₩6,687 | +6.17% | 1.8만 |
|---|
| 2026.05.27 | ₩6,459 | ₩6,620 | ₩6,165 | ₩6,365 | -1.45% | 3.5만 |
|---|
| 2026.05.26 | ₩6,834 | ₩6,848 | ₩6,419 | ₩6,673 | -2.35% | 3.3만 |
|---|
| 2026.05.22 | ₩6,794 | ₩6,959 | ₩6,425 | ₩6,700 | -1.38% | 2.7만 |
|---|
| 2026.05.21 | ₩6,673 | ₩6,893 | ₩6,472 | ₩6,834 | +2.41% | 3.9만 |
|---|
| 2026.05.20 | ₩6,968 | ₩7,233 | ₩6,298 | ₩6,660 | -4.42% | 75.2만 |
|---|
| 2026.05.19 | ₩8,228 | ₩8,777 | ₩8,121 | ₩8,134 | -1.14% | 2.5만 |
|---|
| 2026.05.18 | ₩8,268 | ₩8,442 | ₩8,121 | ₩8,234 | -0.41% | 1.5만 |
|---|
| 2026.05.15 | ₩8,603 | ₩8,603 | ₩8,188 | ₩8,308 | -3.43% | 1만 |
|---|
| 2026.05.14 | ₩8,817 | ₩8,817 | ₩8,389 | ₩8,677 | -1.60% | 1.6만 |
|---|
| 2026.05.13 | ₩9,005 | ₩9,353 | ₩8,858 | ₩9,206 | +2.23% | 9.9천 |
|---|
| 2026.05.12 | ₩9,246 | ₩9,501 | ₩9,085 | ₩9,152 | -1.01% | 1만 |
|---|
| 2026.05.11 | ₩9,461 | ₩9,755 | ₩9,246 | ₩9,313 | -1.56% | 1.4만 |
|---|
| 2026.05.08 | ₩9,313 | ₩9,581 | ₩9,260 | ₩9,581 | +2.88% | 1.4만 |
|---|
| 2026.05.07 | ₩8,992 | ₩9,485 | ₩8,992 | ₩9,313 | +3.58% | 9.6천 |
|---|
| 2026.05.06 | ₩9,715 | ₩9,715 | ₩9,059 | ₩9,059 | -6.76% | 1.8만 |
|---|
| 2026.05.05 | ₩10,117 | ₩10,305 | ₩9,688 | ₩9,729 | -3.84% | 1.3만 |
|---|
| 2026.05.04 | ₩10,050 | ₩10,278 | ₩9,917 | ₩10,131 | +0.80% | 8.9천 |
|---|
| 2026.05.01 | ₩9,916 | ₩10,104 | ₩9,849 | ₩10,050 | +1.35% | 7.7천 |
|---|
| 2026.04.30 | ₩9,956 | ₩10,311 | ₩9,956 | ₩10,064 | +1.08% | 5.8천 |
|---|
| 2026.04.29 | ₩10,184 | ₩10,211 | ₩9,813 | ₩10,023 | -1.58% | 7.4천 |
|---|
| 2026.04.28 | ₩9,930 | ₩10,453 | ₩9,930 | ₩10,425 | +4.99% | 8.7천 |
|---|
| 2026.04.27 | ₩10,171 | ₩10,278 | ₩9,796 | ₩9,983 | -1.84% | 1.8만 |
|---|
| 2026.04.24 | ₩10,868 | ₩11,055 | ₩10,251 | ₩10,251 | -5.67% | 1.9만 |
|---|
| 2026.04.23 | ₩10,868 | ₩11,176 | ₩10,868 | ₩10,981 | +1.05% | 1.5만 |
|---|
| 2026.04.22 | ₩11,484 | ₩11,484 | ₩10,868 | ₩10,868 | -5.37% | 9.6천 |
|---|
| 2026.04.21 | ₩11,082 | ₩11,832 | ₩11,082 | ₩11,390 | +2.78% | 1.6만 |
|---|
| 2026.04.20 | ₩11,122 | ₩11,296 | ₩10,854 | ₩11,243 | +1.08% | 1.3만 |
|---|
| 2026.04.17 | ₩11,578 | ₩11,618 | ₩11,203 | ₩11,203 | -3.24% | 8천 |
|---|
| 2026.04.16 | ₩11,270 | ₩11,651 | ₩11,094 | ₩11,189 | -0.71% | 1.7만 |
|---|
| 2026.04.15 | ₩11,658 | ₩11,712 | ₩11,283 | ₩11,497 | -1.38% | 1.2만 |
|---|
| 2026.04.14 | ₩11,390 | ₩12,060 | ₩11,256 | ₩11,819 | +3.76% | 1.3만 |
|---|
| 2026.04.13 | ₩11,551 | ₩12,060 | ₩11,176 | ₩11,504 | -0.41% | 7.2천 |
|---|
| 2026.04.10 | ₩11,484 | ₩11,725 | ₩11,122 | ₩11,176 | -2.68% | 1.1만 |
|---|
| 2026.04.09 | ₩11,765 | ₩11,980 | ₩11,310 | ₩11,725 | -0.34% | 1.2만 |
|---|
| 2026.04.08 | ₩11,551 | ₩11,725 | ₩11,323 | ₩11,578 | +0.23% | 5.4천 |
|---|
| 2026.04.07 | ₩11,517 | ₩11,615 | ₩11,002 | ₩11,615 | +0.85% | 1.1만 |
|---|
| 2026.04.06 | ₩11,511 | ₩12,020 | ₩11,323 | ₩11,966 | +3.96% | 1.8만 |
|---|
| 2026.04.02 | ₩11,095 | ₩11,911 | ₩10,868 | ₩11,792 | +6.28% | 8.1천 |
|---|
| 2026.04.01 | ₩11,095 | ₩12,127 | ₩11,095 | ₩11,511 | +3.74% | 2.3만 |
|---|
| 2026.03.31 | ₩10,720 | ₩11,322 | ₩10,546 | ₩11,095 | +3.50% | 2.7만 |
|---|
| 2026.03.30 | ₩10,921 | ₩11,611 | ₩10,720 | ₩10,720 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩10,854 | ₩11,393 | ₩9,796 | ₩11,296 | +4.07% | 4.6만 |
|---|
| 2026.03.26 | ₩11,039 | ₩11,039 | ₩10,224 | ₩10,452 | -5.32% | 8.9천 |
|---|
| 2026.03.25 | ₩11,055 | ₩11,457 | ₩10,894 | ₩11,243 | +1.70% | 1.1만 |
|---|
| 2026.03.24 | ₩11,765 | ₩11,950 | ₩10,854 | ₩11,122 | -5.47% | 1.3만 |
|---|
| 2026.03.23 | ₩10,452 | ₩12,087 | ₩10,452 | ₩11,765 | +12.56% | 4.4만 |
|---|
| 2026.03.20 | ₩10,780 | ₩11,055 | ₩10,238 | ₩10,492 | -2.67% | 2.1만 |
|---|
| 2026.03.19 | ₩11,477 | ₩11,980 | ₩10,988 | ₩11,256 | -1.93% | 1.4만 |
|---|
| 2026.03.18 | ₩12,328 | ₩12,583 | ₩11,718 | ₩12,020 | -2.50% | 2.6만 |
|---|
| 2026.03.17 | ₩11,377 | ₩12,395 | ₩10,814 | ₩12,275 | +7.89% | 4.3만 |
|---|
| 2026.03.16 | ₩10,090 | ₩11,524 | ₩10,077 | ₩11,377 | +12.75% | 3.5만 |
|---|
| 2026.03.13 | ₩10,452 | ₩10,626 | ₩9,782 | ₩10,184 | -2.56% | 3.9만 |
|---|
| 2026.03.12 | ₩11,002 | ₩11,002 | ₩10,452 | ₩10,626 | -3.41% | 1.1만 |
|---|
| 2026.03.11 | ₩11,363 | ₩11,390 | ₩10,586 | ₩11,162 | -1.77% | 2.6만 |
|---|
| 2026.03.10 | ₩11,176 | ₩11,627 | ₩11,055 | ₩11,404 | +2.04% | 1.2만 |
|---|
| 2026.03.09 | ₩10,425 | ₩11,189 | ₩10,144 | ₩10,787 | +3.47% | 2.3만 |
|---|
| 2026.03.06 | ₩10,928 | ₩11,362 | ₩10,720 | ₩11,055 | +1.16% | 1.9만 |
|---|
| 2026.03.05 | ₩11,055 | ₩12,007 | ₩11,055 | ₩11,350 | +2.67% | 3.2만 |
|---|
| 2026.03.04 | ₩10,693 | ₩11,524 | ₩10,693 | ₩11,511 | +7.64% | 1.8만 |
|---|
| 2026.03.03 | ₩10,801 | ₩11,122 | ₩10,029 | ₩10,653 | -1.36% | 3.3만 |
|---|
| 2026.03.02 | ₩10,653 | ₩11,377 | ₩10,399 | ₩11,377 | +6.79% | 2.9만 |
|---|
| 2026.02.27 | ₩11,337 | ₩11,579 | ₩11,022 | ₩11,310 | -0.24% | 7.2만 |
|---|
| 2026.02.26 | ₩11,497 | ₩11,591 | ₩10,439 | ₩11,270 | -1.98% | 6.2만 |
|---|
| 2026.02.25 | ₩10,372 | ₩11,899 | ₩9,856 | ₩11,229 | +8.27% | 15.9만 |
|---|
| 2026.02.24 | ₩8,549 | ₩10,399 | ₩8,175 | ₩9,943 | +16.30% | 9.3만 |
|---|
| 2026.02.23 | ₩8,576 | ₩8,831 | ₩8,214 | ₩8,389 | -2.19% | 2.4만 |
|---|
| 2026.02.20 | ₩8,523 | ₩8,552 | ₩8,054 | ₩8,415 | -1.26% | 2.2만 |
|---|
| 2026.02.19 | ₩8,858 | ₩8,864 | ₩8,131 | ₩8,804 | -0.61% | 4.2만 |
|---|
| 2026.02.18 | ₩8,308 | ₩9,367 | ₩8,241 | ₩8,911 | +7.26% | 8.3만 |
|---|
| 2026.02.17 | ₩7,477 | ₩8,643 | ₩7,049 | ₩8,322 | +11.29% | 5.7만 |
|---|
| 2026.02.13 | ₩7,504 | ₩7,893 | ₩7,504 | ₩7,745 | +3.21% | 5.5만 |
|---|
| 2026.02.12 | ₩7,879 | ₩8,138 | ₩6,834 | ₩7,611 | -3.40% | 9.2만 |
|---|
| 2026.02.11 | ₩8,174 | ₩8,697 | ₩7,116 | ₩8,027 | -1.80% | 213.5만 |
|---|
| 2026.02.10 | ₩7,866 | ₩9,126 | ₩7,812 | ₩8,831 | +12.27% | 8.9만 |
|---|
| 2026.02.09 | ₩7,719 | ₩8,817 | ₩7,408 | ₩7,906 | +2.43% | 17.3만 |
|---|
| 2026.02.06 | ₩5,708 | ₩8,791 | ₩5,708 | ₩7,812 | +36.85% | 86.5만 |
|---|
| 2026.02.05 | ₩5,708 | ₩7,705 | ₩5,427 | ₩5,615 | -1.64% | 81.2만 |
|---|
| 2026.02.04 | ₩7,665 | ₩8,871 | ₩4,904 | ₩5,963 | -22.20% | 41.9만 |
|---|
| 2026.02.03 | ₩8,442 | ₩8,482 | ₩6,955 | ₩7,839 | -7.14% | 15.9만 |
|---|
| 2026.02.02 | ₩349,745 | ₩349,745 | ₩241,204 | ₩273,766 | -21.72% | 8.8천 |
|---|
| 2026.01.30 | ₩376,278 | ₩391,956 | ₩375,072 | ₩387,132 | +2.88% | 1천 |
|---|
| 2026.01.29 | ₩385,926 | ₩393,162 | ₩370,248 | ₩387,132 | +0.31% | 1.1천 |
|---|
| 2026.01.28 | ₩407,634 | ₩418,488 | ₩385,926 | ₩394,368 | -3.25% | 1.3천 |
|---|
| 2026.01.27 | ₩394,368 | ₩418,488 | ₩388,338 | ₩418,488 | +6.12% | 846 |
|---|
| 2026.01.26 | ₩390,750 | ₩397,986 | ₩377,484 | ₩391,956 | +0.31% | 1.8천 |
|---|
| 2026.01.23 | ₩410,046 | ₩422,106 | ₩382,308 | ₩395,574 | -3.53% | 2천 |
|---|
| 2026.01.22 | ₩446,227 | ₩446,227 | ₩410,046 | ₩411,252 | -7.84% | 1.6천 |
|---|
| 2026.01.21 | ₩435,372 | ₩452,257 | ₩404,016 | ₩414,870 | -4.71% | 1.4천 |
|---|
| 2026.01.20 | ₩453,463 | ₩494,467 | ₩424,518 | ₩435,372 | -3.99% | 3.8천 |
|---|
| 2026.01.16 | ₩402,810 | ₩457,081 | ₩391,956 | ₩434,166 | +7.78% | 4.2천 |
|---|
| 2026.01.15 | ₩370,248 | ₩425,724 | ₩370,248 | ₩405,222 | +9.45% | 4.3천 |
|---|
| 2026.01.14 | ₩441,403 | ₩441,403 | ₩370,248 | ₩389,544 | -11.75% | 5.1만 |
|---|
| 2026.01.13 | ₩446,227 | ₩458,287 | ₩426,930 | ₩426,930 | -4.32% | 510 |
|---|
| 2026.01.12 | ₩458,287 | ₩488,437 | ₩434,166 | ₩434,166 | -5.26% | 743 |
|---|
| 2026.01.09 | ₩466,729 | ₩492,055 | ₩446,227 | ₩466,729 | 0.00% | 1천 |
|---|
| 2026.01.08 | ₩488,437 | ₩488,437 | ₩453,463 | ₩473,965 | -2.96% | 735 |
|---|
| 2026.01.07 | ₩441,403 | ₩505,322 | ₩434,166 | ₩490,849 | +11.20% | 2.3천 |
|---|
| 2026.01.06 | ₩410,046 | ₩470,347 | ₩397,986 | ₩432,960 | +5.59% | 2.2천 |
|---|
| 2026.01.05 | ₩408,840 | ₩428,136 | ₩394,368 | ₩397,986 | -2.65% | 580 |
|---|
| 2026.01.02 | ₩390,750 | ₩422,106 | ₩389,544 | ₩408,840 | +4.63% | 685 |
|---|
| 2025.12.31 | ₩363,011 | ₩408,840 | ₩361,805 | ₩390,750 | +7.64% | 1.2천 |
|---|
| 2025.12.30 | ₩397,986 | ₩405,222 | ₩369,041 | ₩373,866 | -6.06% | 1.5천 |
|---|
| 2025.12.29 | ₩406,428 | ₩416,076 | ₩379,896 | ₩405,222 | -0.30% | 1.6천 |
|---|
| 2025.12.26 | ₩436,578 | ₩446,227 | ₩410,046 | ₩411,252 | -5.80% | 532 |
|---|
| 2025.12.24 | ₩413,664 | ₩464,317 | ₩411,252 | ₩451,051 | +9.04% | 1.5천 |
|---|
| 2025.12.23 | ₩397,986 | ₩422,106 | ₩397,986 | ₩420,900 | +5.76% | 546 |
|---|
| 2025.12.22 | ₩410,046 | ₩442,609 | ₩396,780 | ₩396,780 | -3.24% | 1.2천 |
|---|
| 2025.12.19 | ₩412,458 | ₩431,754 | ₩411,252 | ₩422,106 | +2.34% | 511 |
|---|
| 2025.12.18 | ₩425,724 | ₩426,930 | ₩400,398 | ₩412,458 | -3.12% | 369 |
|---|
| 2025.12.17 | ₩412,458 | ₩432,960 | ₩388,338 | ₩388,338 | -5.85% | 509 |
|---|
| 2025.12.16 | ₩402,810 | ₩430,548 | ₩402,810 | ₩424,518 | +5.39% | 500 |
|---|
| 2025.12.15 | ₩434,166 | ₩440,197 | ₩401,604 | ₩401,604 | -7.50% | 1.1천 |
|---|
| 2025.12.12 | ₩442,609 | ₩446,227 | ₩416,076 | ₩426,930 | -3.54% | 744 |
|---|
| 2025.12.11 | ₩452,257 | ₩453,463 | ₩431,754 | ₩431,754 | -4.53% | 525 |
|---|
| 2025.12.10 | ₩445,021 | ₩478,789 | ₩438,991 | ₩459,493 | +3.25% | 437 |
|---|
| 2025.12.09 | ₩452,257 | ₩459,493 | ₩431,754 | ₩458,287 | +1.33% | 355 |
|---|
| 2025.12.08 | ₩467,935 | ₩470,347 | ₩441,403 | ₩448,639 | -4.12% | 513 |
|---|
| 2025.12.05 | ₩477,583 | ₩500,497 | ₩458,287 | ₩464,317 | -2.78% | 1.2천 |
|---|
| 2025.12.04 | ₩436,578 | ₩476,377 | ₩435,372 | ₩476,377 | +9.12% | 550 |
|---|
| 2025.12.03 | ₩428,136 | ₩443,815 | ₩428,136 | ₩435,372 | +1.69% | 733 |
|---|
| 2025.12.02 | ₩441,403 | ₩452,257 | ₩428,136 | ₩435,372 | -1.37% | 835 |
|---|
| 2025.12.01 | ₩466,729 | ₩478,789 | ₩428,136 | ₩458,287 | -1.81% | 3.2천 |
|---|
| 2025.11.28 | ₩458,287 | ₩475,171 | ₩458,287 | ₩466,729 | +1.84% | 445 |
|---|
| 2025.11.26 | ₩422,106 | ₩452,257 | ₩404,016 | ₩447,433 | +6.00% | 592 |
|---|
| 2025.11.25 | ₩448,639 | ₩452,257 | ₩405,222 | ₩417,282 | -6.99% | 663 |
|---|
| 2025.11.24 | ₩412,458 | ₩448,639 | ₩391,956 | ₩436,578 | +5.85% | 1.2천 |
|---|
| 2025.11.21 | ₩366,629 | ₩391,956 | ₩359,393 | ₩378,690 | +3.29% | 841 |
|---|
| 2025.11.20 | ₩395,574 | ₩412,458 | ₩355,775 | ₩366,629 | -7.32% | 1.5천 |
|---|
| 2025.11.19 | ₩422,106 | ₩422,106 | ₩397,986 | ₩397,986 | -5.71% | 471 |
|---|
| 2025.11.18 | ₩422,106 | ₩432,960 | ₩402,810 | ₩410,046 | -2.86% | 765 |
|---|
| 2025.11.17 | ₩422,106 | ₩432,960 | ₩401,604 | ₩401,604 | -4.86% | 698 |
|---|
| 2025.11.14 | ₩422,106 | ₩443,815 | ₩406,428 | ₩414,870 | -1.71% | 676 |
|---|
| 2025.11.13 | ₩443,815 | ₩464,317 | ₩416,076 | ₩423,312 | -4.62% | 1천 |
|---|
| 2025.11.12 | ₩470,347 | ₩482,407 | ₩445,021 | ₩453,463 | -3.59% | 773 |
|---|
| 2025.11.11 | ₩483,613 | ₩483,613 | ₩460,699 | ₩464,317 | -3.99% | 438 |
|---|
| 2025.11.10 | ₩470,347 | ₩543,914 | ₩470,347 | ₩490,849 | +4.36% | 1.2천 |
|---|
| 2025.11.07 | ₩460,699 | ₩477,583 | ₩446,227 | ₩457,081 | -0.79% | 1.5천 |
|---|
| 2025.11.06 | ₩495,673 | ₩498,085 | ₩467,935 | ₩469,141 | -5.35% | 1.2천 |
|---|
| 2025.11.05 | ₩501,703 | ₩536,678 | ₩488,437 | ₩498,085 | -0.72% | 579 |
|---|
| 2025.11.04 | ₩494,467 | ₩516,176 | ₩486,025 | ₩492,055 | -0.49% | 1.1천 |
|---|
| 2025.11.03 | ₩546,326 | ₩546,326 | ₩494,467 | ₩513,764 | -5.96% | 1.3천 |
|---|
| 2025.10.31 | ₩546,326 | ₩593,361 | ₩531,854 | ₩552,356 | +1.10% | 647 |
|---|
| 2025.10.30 | ₩518,588 | ₩534,266 | ₩507,734 | ₩523,412 | +0.93% | 874 |
|---|
| 2025.10.29 | ₩548,738 | ₩549,944 | ₩518,588 | ₩529,442 | -3.52% | 1.4천 |
|---|
| 2025.10.28 | ₩603,009 | ₩603,009 | ₩549,944 | ₩553,562 | -8.20% | 2.1천 |
|---|
| 2025.10.27 | ₩623,511 | ₩639,190 | ₩578,889 | ₩593,361 | -4.84% | 1.5천 |
|---|
| 2025.10.24 | ₩618,687 | ₩663,310 | ₩610,245 | ₩642,808 | +3.90% | 1.4천 |
|---|
| 2025.10.23 | ₩568,034 | ₩675,370 | ₩568,034 | ₩616,275 | +8.49% | 3.5천 |
|---|
| 2025.10.22 | ₩576,477 | ₩596,979 | ₩552,356 | ₩571,653 | -0.84% | 1.6천 |
|---|
| 2025.10.21 | ₩663,310 | ₩670,546 | ₩578,889 | ₩618,687 | -6.73% | 2.6천 |
|---|
| 2025.10.20 | ₩554,768 | ₩657,280 | ₩530,648 | ₩648,838 | +16.96% | 4.2천 |
|---|
| 2025.10.17 | ₩554,768 | ₩587,331 | ₩530,648 | ₩542,708 | -2.17% | 2.3천 |
|---|
| 2025.10.16 | ₩641,602 | ₩648,838 | ₩554,768 | ₩559,592 | -12.78% | 4.3천 |
|---|
| 2025.10.15 | ₩735,671 | ₩735,671 | ₩631,953 | ₩653,662 | -11.15% | 3.5천 |
|---|
| 2025.10.14 | ₩729,641 | ₩742,907 | ₩671,752 | ₩699,490 | -4.13% | 3.3천 |
|---|
| 2025.10.13 | ₩717,581 | ₩769,440 | ₩666,928 | ₩742,907 | +3.53% | 4.3천 |
|---|
| 2025.10.10 | ₩789,942 | ₩814,062 | ₩703,109 | ₩707,933 | -10.38% | 6천 |
|---|